COLL
Collegium Pharma (COLL)
NASDAQ
$24.81-$0.005 (-0.02%)
Price as of Nov 12, 2026 8:31 AM EST
  • $771.0M
    Market Cap
  • -47.60%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +12.31%
    Low Price$21.53
    High Price$25.16
  • 3 Months
    -4.50%
    Low Price$21.53
    High Price$28.74
  • 1 Year
    -47.60%
    Low Price$21.53
    High Price$49.84
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
24.13
24.83
23.99
24.81
+1.39%
500,401
11/10/2026
24.46
24.95
24.14
24.47
-0.97%
851,839
11/09/2026
24.41
25.09
24.22
24.71
+2.07%
628,849
11/06/2026
24.06
24.80
23.71
24.21
-3.78%
775,576
11/05/2026
25.74
26.39
24.32
25.16
+6.29%
1,575,650
11/05/2026
$1.96 Earnings
11/04/2026
24.11
24.48
23.42
23.67
-0.25%
804,582
11/03/2026
23.67
23.92
23.49
23.73
+0.21%
525,596
11/02/2026
23.96
24.08
23.25
23.68
-0.50%
602,405
10/30/2026
24.28
24.50
23.66
23.80
-0.96%
401,932
10/29/2026
23.70
24.18
23.57
24.03
+3.44%
656,455
10/28/2026
22.78
23.31
22.67
23.23
+1.00%
406,093
10/27/2026
23.08
23.29
22.74
23.00
-0.90%
486,611
10/26/2026
22.96
23.52
22.92
23.21
+1.09%
518,254
10/23/2026
23.30
23.49
22.15
22.96
-2.30%
662,374
10/22/2026
23.03
23.85
22.94
23.50
+2.55%
738,765
10/21/2026
23.13
23.15
22.58
22.92
-1.36%
480,416
10/20/2026
23.54
23.84
22.90
23.23
+0.96%
536,154
10/19/2026
22.99
23.54
22.74
23.01
-0.78%
713,872
10/16/2026
23.40
23.41
22.86
23.19
+0.04%
558,736
10/15/2026
23.06
24.04
23.06
23.18
+2.98%
1,001,996
10/14/2026
21.65
22.56
21.47
22.51
+4.55%
920,241
10/13/2026
22.05
22.21
21.46
21.53
-2.36%
846,421
10/12/2026
22.14
22.28
21.79
22.05
-0.18%
528,695
10/09/2026
22.01
22.40
21.77
22.09
-0.09%
438,439
10/08/2026
22.03
22.18
21.79
22.11
+0.82%
532,922
10/07/2026
21.88
22.15
21.73
21.93
+0.23%
783,474
10/06/2026
22.06
22.32
21.68
21.88
+0.05%
634,061
10/05/2026
22.23
22.26
21.67
21.87
-0.68%
975,380
10/02/2026
21.97
22.38
21.64
22.02
+0.82%
694,061
10/01/2026
21.94
22.28
21.43
21.84
+0.09%
1,000,105
09/30/2026
22.14
22.33
21.82
21.82
-1.84%
811,563
09/29/2026
22.61
22.92
21.62
22.23
-1.77%
1,022,590
09/28/2026
22.63
23.17
22.36
22.63
+0.44%
687,044
09/25/2026
22.58
22.91
22.29
22.53
-0.49%
503,430
09/24/2026
22.27
22.77
21.90
22.64
+0.85%
649,246
09/23/2026
23.23
23.69
21.77
22.45
-1.45%
878,442
09/22/2026
23.46
23.52
22.64
22.78
-1.13%
808,250
09/21/2026
22.78
23.23
22.51
23.04
+1.19%
928,273
09/18/2026
22.17
22.93
22.07
22.77
+1.74%
1,992,650
09/17/2026
22.36
22.64
22.08
22.38
+0.86%
707,366
09/16/2026
21.84
22.80
21.68
22.19
+1.60%
1,154,222
09/15/2026
22.81
22.92
21.65
21.84
-4.25%
954,003
09/14/2026
22.80
23.19
22.50
22.81
+0.26%
826,363
09/11/2026
23.02
23.25
22.64
22.75
-0.74%
665,400
09/10/2026
23.38
23.45
22.72
22.92
-1.88%
889,098
09/09/2026
23.56
24.11
23.12
23.36
-0.04%
1,077,597
09/08/2026
23.33
23.82
23.11
23.37
-0.68%
1,114,848
09/04/2026
23.54
24.32
23.37
23.53
-0.72%
901,142
09/03/2026
24.30
24.43
23.64
23.70
-2.47%
859,167
09/02/2026
24.15
24.82
23.84
24.30
+1.25%
852,658
09/01/2026
24.85
25.46
23.93
24.00
-2.48%
1,401,879
08/31/2026
25.12
25.43
24.47
24.61
-2.92%
1,035,479
08/28/2026
26.32
26.69
25.16
25.35
-4.12%
813,953
08/27/2026
27.26
27.41
26.21
26.44
-3.89%
850,153
08/26/2026
27.58
28.25
27.01
27.51
+0.15%
613,193
08/25/2026
27.47
27.76
27.13
27.47
+0.44%
551,895
08/24/2026
27.08
27.99
26.87
27.35
+0.89%
758,446
08/21/2026
27.68
27.68
26.96
27.11
-1.56%
704,929
08/20/2026
28.35
28.50
27.25
27.54
-4.18%
601,750
08/19/2026
28.89
29.65
28.51
28.74
+0.84%
769,362
08/18/2026
28.40
28.76
28.10
28.50
+1.53%
800,212
08/17/2026
28.37
29.01
27.87
28.07
-0.57%
865,114
08/14/2026
27.59
28.52
27.14
28.23
+0.28%
695,329
08/13/2026
27.77
29.30
27.22
28.15
+9.53%
1,558,477
08/12/2026
26.50
26.50
25.47
25.70
-1.08%
1,125,438
08/11/2026
27.20
27.44
25.90
25.98
-4.49%
1,287,866
08/10/2026
28.90
29.34
27.11
27.20
-7.70%
940,964
08/07/2026
29.01
29.81
28.01
29.47
+1.24%
1,010,212
08/06/2026
31.68
33.03
28.90
29.11
-18.55%
2,132,047
08/06/2026
$1.92 Earnings
08/05/2026
35.71
36.42
35.42
35.74
+0.03%
402,417
08/04/2026
35.46
36.00
35.00
35.73
+0.42%
438,601
08/03/2026
35.43
36.45
34.68
35.58
+0.54%
374,253
07/31/2026
35.71
36.28
34.40
35.39
-1.64%
288,493
07/30/2026
35.72
36.40
35.18
35.98
-0.85%
260,824
07/29/2026
35.96
36.64
35.96
36.29
+1.09%
349,650
07/28/2026
36.00
36.56
35.52
35.90
+1.07%
225,604
07/27/2026
35.44
36.03
35.26
35.52
+0.91%
309,712
07/24/2026
35.72
35.85
35.16
35.20
-1.10%
254,181
07/23/2026
34.32
35.69
34.00
35.59
+2.51%
253,217
07/22/2026
35.89
36.51
34.59
34.72
-3.15%
231,337
07/21/2026
35.26
36.30
35.15
35.85
+0.87%
301,579
07/20/2026
36.15
36.92
35.31
35.54
-1.50%
383,546
07/17/2026
36.00
36.93
35.50
36.08
-0.52%
316,576
07/16/2026
37.00
37.70
36.23
36.27
-1.23%
379,954
07/15/2026
34.89
36.76
34.51
36.72
+4.85%
623,962
07/14/2026
34.57
35.28
34.25
35.02
+0.57%
549,376
07/13/2026
35.15
35.54
34.65
34.82
-1.16%
343,220
07/10/2026
36.12
36.27
35.14
35.23
-1.62%
297,616
07/09/2026
35.66
36.12
34.57
35.81
-0.06%
466,329
07/08/2026
36.73
36.73
35.79
35.83
-1.67%
445,359
07/07/2026
38.21
38.50
36.38
36.44
-2.75%
471,253
07/06/2026
37.27
38.26
36.60
37.47
+1.19%
646,719
07/02/2026
36.47
37.42
36.00
37.03
+3.23%
480,480
07/01/2026
36.55
37.22
35.74
35.87
-0.91%
405,876
06/30/2026
36.09
36.30
35.17
36.20
+0.61%
357,579
06/29/2026
36.33
36.39
35.21
35.98
-1.67%
510,870
06/26/2026
34.94
37.11
34.94
36.59
+5.02%
1,618,507
06/25/2026
35.37
36.18
34.54
34.84
-2.08%
229,561